35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 185300 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 26046 |
| 3 | 20240702 | 185200 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 4 | 20240702 | 185100 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 5 | 20240702 | 185000 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 6 | 20240702 | 184900 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 7 | 20240702 | 184800 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 8 | 20240702 | 184700 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 9 | 20240702 | 184600 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 10 | 20240702 | 184500 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 11 | 20240702 | 184400 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 12 | 20240702 | 184300 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 13 | 20240702 | 184200 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 14 | 20240702 | 184100 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 15 | 20240702 | 184000 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 16 | 20240702 | 183900 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 17 | 20240702 | 183800 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 18 | 20240702 | 183700 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 19 | 20240702 | 183600 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 20 | 20240702 | 183500 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 21 | 20240702 | 183400 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 22 | 20240702 | 183300 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 23 | 20240702 | 183200 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 24 | 20240702 | 183100 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 25 | 20240702 | 183000 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 26 | 20240702 | 182900 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 27 | 20240702 | 182800 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 28 | 20240702 | 182700 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 29 | 20240702 | 182600 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 30 | 20240702 | 182500 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 31 | 20240702 | 182400 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 32 | 20240702 | 182300 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 26046 |
| 33 | 20240702 | 182200 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 34 | 20240702 | 182100 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 35 | 20240702 | 182000 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 36 | 20240702 | 181900 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 37 | 20240702 | 181800 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 38 | 20240702 | 181700 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 39 | 20240702 | 181600 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 40 | 20240702 | 181500 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 41 | 20240702 | 181400 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 42 | 20240702 | 181300 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 43 | 20240702 | 181200 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 44 | 20240702 | 181100 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 45 | 20240702 | 181000 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 46 | 20240702 | 180900 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 47 | 20240702 | 180800 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 48 | 20240702 | 180700 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 49 | 20240702 | 180600 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 50 | 20240702 | 180500 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 51 | 20240702 | 180400 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 52 | 20240702 | 180300 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 53 | 20240702 | 180200 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 54 | 20240702 | 180100 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 55 | 20240702 | 180000 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 56 | 20240702 | 175900 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 57 | 20240702 | 175800 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 58 | 20240702 | 175700 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 59 | 20240702 | 175600 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 60 | 20240702 | 175500 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 61 | 20240702 | 175400 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 62 | 20240702 | 175300 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 26046 |
| 63 | 20240702 | 175200 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 64 | 20240702 | 175100 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 65 | 20240702 | 175000 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 66 | 20240702 | 174900 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 67 | 20240702 | 174800 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 68 | 20240702 | 174700 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 69 | 20240702 | 174600 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 70 | 20240702 | 174500 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 71 | 20240702 | 174400 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 72 | 20240702 | 174300 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 73 | 20240702 | 174200 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 74 | 20240702 | 174100 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 75 | 20240702 | 174000 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 76 | 20240702 | 173900 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 77 | 20240702 | 173800 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 78 | 20240702 | 173700 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 79 | 20240702 | 173600 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 80 | 20240702 | 173500 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 81 | 20240702 | 173400 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 82 | 20240702 | 173300 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 83 | 20240702 | 173200 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 84 | 20240702 | 173100 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 85 | 20240702 | 173000 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 86 | 20240702 | 172900 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 87 | 20240702 | 172800 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 88 | 20240702 | 172700 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 89 | 20240702 | 172600 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 90 | 20240702 | 172500 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 91 | 20240702 | 172400 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 92 | 20240702 | 172300 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 26046 |
| 93 | 20240702 | 172200 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 94 | 20240702 | 172100 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 95 | 20240702 | 172000 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 96 | 20240702 | 171900 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 97 | 20240702 | 171800 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 98 | 20240702 | 171700 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 99 | 20240702 | 171600 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 100 | 20240702 | 171500 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 101 | 20240702 | 171400 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 102 | 20240702 | 171300 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 103 | 20240702 | 171200 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 104 | 20240702 | 171100 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 105 | 20240702 | 171000 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 106 | 20240702 | 170900 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 107 | 20240702 | 170800 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 108 | 20240702 | 170700 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 109 | 20240702 | 170600 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 110 | 20240702 | 170500 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 111 | 20240702 | 170400 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 112 | 20240702 | 170300 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 113 | 20240702 | 170200 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 114 | 20240702 | 170100 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 115 | 20240702 | 170000 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 116 | 20240702 | 165900 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 117 | 20240702 | 165800 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 118 | 20240702 | 165700 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 119 | 20240702 | 165600 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 120 | 20240702 | 165500 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 121 | 20240702 | 165400 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 122 | 20240702 | 165300 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 26046 |
| 123 | 20240702 | 165200 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 124 | 20240702 | 165100 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 125 | 20240702 | 165000 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 126 | 20240702 | 164900 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 127 | 20240702 | 164800 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 128 | 20240702 | 164700 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 129 | 20240702 | 164600 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 130 | 20240702 | 164500 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 131 | 20240702 | 164400 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 132 | 20240702 | 164300 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 133 | 20240702 | 164200 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 134 | 20240702 | 164100 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 135 | 20240702 | 164000 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 136 | 20240702 | 163900 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 137 | 20240702 | 163800 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 138 | 20240702 | 163700 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 139 | 20240702 | 163600 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 140 | 20240702 | 163500 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 141 | 20240702 | 163400 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 142 | 20240702 | 163300 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 143 | 20240702 | 163200 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 144 | 20240702 | 163100 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 145 | 20240702 | 163000 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 146 | 20240702 | 162900 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 147 | 20240702 | 162800 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 148 | 20240702 | 162700 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 149 | 20240702 | 162600 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 150 | 20240702 | 162500 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 151 | 20240702 | 162400 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 152 | 20240702 | 162300 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 26046 |
| 153 | 20240702 | 162200 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 154 | 20240702 | 162100 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 155 | 20240702 | 162000 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 156 | 20240702 | 161900 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 157 | 20240702 | 161800 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 158 | 20240702 | 161700 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 159 | 20240702 | 161600 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 160 | 20240702 | 161500 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 161 | 20240702 | 161400 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 162 | 20240702 | 161300 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 163 | 20240702 | 161200 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 164 | 20240702 | 161100 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 165 | 20240702 | 161000 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 166 | 20240702 | 160900 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 167 | 20240702 | 160800 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 168 | 20240702 | 160700 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 169 | 20240702 | 160600 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 170 | 20240702 | 160500 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 171 | 20240702 | 160400 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 172 | 20240702 | 160300 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 173 | 20240702 | 160200 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 174 | 20240702 | 160100 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 175 | 20240702 | 160000 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 176 | 20240702 | 155900 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 177 | 20240702 | 155800 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 178 | 20240702 | 155700 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 179 | 20240702 | 155600 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 180 | 20240702 | 155500 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 181 | 20240702 | 155400 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 182 | 20240702 | 155300 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 26046 |
| 183 | 20240702 | 155200 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 184 | 20240702 | 155100 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 185 | 20240702 | 155000 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 186 | 20240702 | 154900 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 187 | 20240702 | 154800 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 188 | 20240702 | 154700 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 189 | 20240702 | 154600 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 190 | 20240702 | 154500 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 191 | 20240702 | 154400 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 192 | 20240702 | 154300 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 193 | 20240702 | 154200 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 194 | 20240702 | 154100 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 195 | 20240702 | 154000 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 196 | 20240702 | 153900 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 197 | 20240702 | 153800 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 198 | 20240702 | 153700 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 199 | 20240702 | 153600 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 200 | 20240702 | 153500 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 201 | 20240702 | 153400 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 202 | 20240702 | 153300 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 203 | 20240702 | 153200 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 204 | 20240702 | 153100 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 205 | 20240702 | 153000 | 55835351800 | 153800 | 153800 | 153800 | 153800 | 26046 |
| 206 | 20240702 | 152900 | 51829477000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 207 | 20240702 | 152800 | 51829477000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 208 | 20240702 | 152700 | 51829477000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 209 | 20240702 | 152600 | 51829477000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 210 | 20240702 | 152500 | 51829477000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 211 | 20240702 | 152400 | 51829477000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 212 | 20240702 | 152300 | 51829477000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 213 | 20240702 | 152200 | 51829477000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 214 | 20240702 | 152100 | 51829477000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 215 | 20240702 | 152000 | 51829477000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 216 | 20240702 | 151900 | 51829477000 | 154000 | 154000 | 154100 | 153900 | 838 |
| 217 | 20240702 | 151800 | 51700433200 | 154000 | 153900 | 154100 | 153900 | 903 |
| 218 | 20240702 | 151700 | 51561375800 | 154000 | 153800 | 154000 | 153800 | 681 |
| 219 | 20240702 | 151600 | 51456579900 | 153800 | 153700 | 153800 | 153700 | 564 |
| 220 | 20240702 | 151500 | 51369841300 | 153700 | 153800 | 153800 | 153700 | 664 |
| 221 | 20240702 | 151400 | 51267748500 | 153700 | 153700 | 153800 | 153700 | 795 |
| 222 | 20240702 | 151300 | 51145553300 | 153700 | 153700 | 153800 | 153700 | 632 |
| 223 | 20240702 | 151200 | 51048414600 | 153700 | 153800 | 153900 | 153700 | 696 |
| 224 | 20240702 | 151100 | 50941379100 | 153800 | 153800 | 153900 | 153700 | 967 |
| 225 | 20240702 | 151000 | 50792663500 | 153800 | 154000 | 154100 | 153800 | 812 |
| 226 | 20240702 | 150900 | 50667647800 | 154000 | 154100 | 154100 | 154000 | 680 |
| 227 | 20240702 | 150800 | 50562925600 | 154000 | 153900 | 154200 | 153900 | 1962 |
| 228 | 20240702 | 150700 | 50260606500 | 154000 | 153600 | 154000 | 153600 | 1794 |
| 229 | 20240702 | 150600 | 49984645500 | 153700 | 153600 | 153700 | 153600 | 1975 |
| 230 | 20240702 | 150500 | 49681113900 | 153700 | 153500 | 153700 | 153500 | 1687 |
| 231 | 20240702 | 150400 | 49421867300 | 153500 | 153900 | 154000 | 153500 | 2013 |
| 232 | 20240702 | 150300 | 49112531200 | 153900 | 154000 | 154000 | 153800 | 625 |
| 233 | 20240702 | 150200 | 49016298200 | 154000 | 154000 | 154100 | 153900 | 578 |
| 234 | 20240702 | 150100 | 48927273200 | 153900 | 153900 | 154000 | 153800 | 691 |
| 235 | 20240702 | 150000 | 48820908300 | 154000 | 153500 | 154100 | 153400 | 4066 |
| 236 | 20240702 | 145900 | 48195650100 | 153400 | 153100 | 153500 | 153100 | 2353 |
| 237 | 20240702 | 145800 | 47835120800 | 153100 | 153100 | 153200 | 153100 | 440 |
| 238 | 20240702 | 145700 | 47767754900 | 153100 | 153100 | 153200 | 153100 | 1556 |
| 239 | 20240702 | 145600 | 47529496900 | 153000 | 153100 | 153100 | 153000 | 933 |
| 240 | 20240702 | 145500 | 47386704800 | 153100 | 153200 | 153200 | 153100 | 1193 |
| 241 | 20240702 | 145400 | 47203984000 | 153300 | 153200 | 153300 | 153200 | 926 |
| 242 | 20240702 | 145300 | 47062118900 | 153200 | 153200 | 153300 | 153200 | 600 |
| 243 | 20240702 | 145200 | 46970197100 | 153200 | 153200 | 153300 | 153200 | 690 |
| 244 | 20240702 | 145100 | 46864481100 | 153200 | 153100 | 153300 | 153100 | 543 |
| 245 | 20240702 | 145000 | 46781269600 | 153300 | 153100 | 153400 | 153100 | 1810 |
| 246 | 20240702 | 144900 | 46503910500 | 153100 | 153100 | 153200 | 153100 | 877 |
| 247 | 20240702 | 144800 | 46369620800 | 153100 | 153200 | 153200 | 153100 | 608 |
| 248 | 20240702 | 144700 | 46276496300 | 153200 | 153200 | 153300 | 153100 | 1612 |
| 249 | 20240702 | 144600 | 46029534900 | 153200 | 153500 | 153500 | 153200 | 1003 |
| 250 | 20240702 | 144500 | 45875764000 | 153500 | 153500 | 153600 | 153500 | 619 |
| 251 | 20240702 | 144400 | 45780747400 | 153500 | 153600 | 153600 | 153500 | 572 |
| 252 | 20240702 | 144300 | 45692945000 | 153500 | 153500 | 153600 | 153500 | 712 |
| 253 | 20240702 | 144200 | 45583650800 | 153500 | 153600 | 153600 | 153500 | 591 |
| 254 | 20240702 | 144100 | 45492920600 | 153500 | 153500 | 153600 | 153500 | 673 |
| 255 | 20240702 | 144000 | 45389606500 | 153600 | 153400 | 153600 | 153300 | 937 |
| 256 | 20240702 | 143900 | 45245851500 | 153500 | 153400 | 153500 | 153400 | 1684 |
| 257 | 20240702 | 143800 | 44987473100 | 153400 | 153400 | 153500 | 153400 | 718 |
| 258 | 20240702 | 143700 | 44877321700 | 153400 | 153400 | 153500 | 153400 | 611 |
| 259 | 20240702 | 143600 | 44783592500 | 153400 | 153400 | 153500 | 153400 | 880 |
| 260 | 20240702 | 143500 | 44648598700 | 153400 | 153300 | 153500 | 153300 | 1556 |
| 261 | 20240702 | 143400 | 44409934800 | 153300 | 153300 | 153400 | 153300 | 162 |
| 262 | 20240702 | 143300 | 44385098200 | 153300 | 153300 | 153400 | 153300 | 454 |
| 263 | 20240702 | 143200 | 44315497600 | 153300 | 153300 | 153400 | 153300 | 241 |
| 264 | 20240702 | 143100 | 44278551200 | 153300 | 153300 | 153400 | 153300 | 301 |
| 265 | 20240702 | 143000 | 44232401500 | 153400 | 153300 | 153400 | 153200 | 1092 |
| 266 | 20240702 | 142900 | 44064941900 | 153300 | 153300 | 153400 | 153300 | 138 |
| 267 | 20240702 | 142800 | 44043783700 | 153300 | 153300 | 153400 | 153300 | 681 |
| 268 | 20240702 | 142700 | 43939380800 | 153300 | 153200 | 153400 | 153200 | 1429 |
| 269 | 20240702 | 142600 | 43720332900 | 153200 | 153100 | 153300 | 153100 | 890 |
| 270 | 20240702 | 142500 | 43584005400 | 153100 | 153100 | 153200 | 153100 | 368 |
| 271 | 20240702 | 142400 | 43527662900 | 153100 | 153100 | 153200 | 153100 | 359 |
| 272 | 20240702 | 142300 | 43472693700 | 153200 | 153200 | 153300 | 153200 | 229 |
| 273 | 20240702 | 142200 | 43437609200 | 153200 | 153100 | 153300 | 153100 | 699 |
| 274 | 20240702 | 142100 | 43330529700 | 153100 | 153100 | 153300 | 153000 | 1194 |
| 275 | 20240702 | 142000 | 43147708100 | 153100 | 153200 | 153300 | 153100 | 1052 |
| 276 | 20240702 | 141900 | 42986599900 | 153200 | 153200 | 153300 | 153200 | 444 |
| 277 | 20240702 | 141800 | 42918579000 | 153200 | 153200 | 153300 | 153200 | 281 |
| 278 | 20240702 | 141700 | 42875526500 | 153300 | 153300 | 153400 | 153200 | 357 |
| 279 | 20240702 | 141600 | 42820806600 | 153400 | 153300 | 153400 | 153300 | 395 |
| 280 | 20240702 | 141500 | 42760248600 | 153300 | 153100 | 153300 | 153100 | 807 |
| 281 | 20240702 | 141400 | 42636597500 | 153100 | 153200 | 153200 | 153100 | 577 |
| 282 | 20240702 | 141300 | 42548258700 | 153100 | 153300 | 153300 | 153100 | 899 |
| 283 | 20240702 | 141200 | 42410524900 | 153300 | 153400 | 153400 | 153300 | 1230 |
| 284 | 20240702 | 141100 | 42221872400 | 153400 | 153400 | 153500 | 153400 | 458 |
| 285 | 20240702 | 141000 | 42151612900 | 153400 | 153500 | 153500 | 153400 | 974 |
| 286 | 20240702 | 140900 | 42002197800 | 153400 | 153400 | 153500 | 153400 | 438 |
| 287 | 20240702 | 140800 | 41934994300 | 153400 | 153400 | 153500 | 153400 | 249 |
| 288 | 20240702 | 140700 | 41896797000 | 153400 | 153400 | 153500 | 153400 | 442 |
| 289 | 20240702 | 140600 | 41828990000 | 153400 | 153400 | 153400 | 153300 | 807 |
| 290 | 20240702 | 140500 | 41705214100 | 153300 | 153300 | 153400 | 153200 | 2076 |
| 291 | 20240702 | 140400 | 41386963300 | 153300 | 153400 | 153400 | 153300 | 715 |
| 292 | 20240702 | 140300 | 41277349800 | 153300 | 153300 | 153400 | 153200 | 698 |
| 293 | 20240702 | 140200 | 41170348300 | 153300 | 153300 | 153400 | 153300 | 745 |
| 294 | 20240702 | 140100 | 41056139500 | 153300 | 153300 | 153400 | 153200 | 1663 |
| 295 | 20240702 | 140000 | 40801195900 | 153300 | 153300 | 153400 | 153200 | 795 |
| 296 | 20240702 | 135900 | 40679302100 | 153200 | 153100 | 153300 | 153100 | 966 |
| 297 | 20240702 | 135800 | 40531307200 | 153100 | 153100 | 153200 | 153100 | 237 |
| 298 | 20240702 | 135700 | 40495016700 | 153100 | 153100 | 153200 | 153100 | 477 |
| 299 | 20240702 | 135600 | 40421985700 | 153100 | 153100 | 153200 | 153100 | 235 |
| 300 | 20240702 | 135500 | 40386005300 | 153100 | 153000 | 153200 | 153000 | 608 |
| 301 | 20240702 | 135400 | 40292927200 | 153000 | 153100 | 153100 | 153000 | 367 |
| 302 | 20240702 | 135300 | 40236772400 | 153000 | 153100 | 153100 | 153000 | 599 |
| 303 | 20240702 | 135200 | 40145088800 | 153000 | 153000 | 153100 | 152900 | 1089 |
| 304 | 20240702 | 135100 | 39978468400 | 153000 | 152900 | 153200 | 152800 | 1878 |
| 305 | 20240702 | 135000 | 39691305300 | 152800 | 152900 | 152900 | 152800 | 1272 |
| 306 | 20240702 | 134900 | 39496847900 | 152900 | 153100 | 153200 | 152900 | 577 |
| 307 | 20240702 | 134800 | 39408535500 | 153100 | 153400 | 153500 | 153100 | 1551 |
| 308 | 20240702 | 134700 | 39170747900 | 153400 | 152900 | 153400 | 152900 | 1377 |
| 309 | 20240702 | 134600 | 38959994900 | 153000 | 152800 | 153000 | 152800 | 1088 |
| 310 | 20240702 | 134500 | 38793595000 | 152800 | 152800 | 152900 | 152800 | 341 |
| 311 | 20240702 | 134400 | 38741471000 | 152800 | 152800 | 152900 | 152800 | 623 |
| 312 | 20240702 | 134300 | 38646255900 | 152900 | 152800 | 152900 | 152800 | 115 |
| 313 | 20240702 | 134200 | 38628679300 | 152800 | 152800 | 152900 | 152800 | 728 |
| 314 | 20240702 | 134100 | 38517382800 | 152800 | 152800 | 152900 | 152800 | 373 |
| 315 | 20240702 | 134000 | 38460370800 | 152900 | 152800 | 152900 | 152800 | 816 |
| 316 | 20240702 | 133900 | 38335614900 | 152900 | 152700 | 152900 | 152700 | 1161 |
| 317 | 20240702 | 133800 | 38158227900 | 152700 | 152800 | 152800 | 152700 | 956 |
| 318 | 20240702 | 133700 | 38012244200 | 152700 | 152800 | 152900 | 152700 | 1251 |
| 319 | 20240702 | 133600 | 37821091200 | 152800 | 152800 | 152900 | 152800 | 663 |
| 320 | 20240702 | 133500 | 37719778900 | 152800 | 152800 | 152900 | 152800 | 559 |
| 321 | 20240702 | 133400 | 37634361800 | 152900 | 152800 | 152900 | 152800 | 327 |
| 322 | 20240702 | 133300 | 37584378500 | 152800 | 152700 | 152800 | 152700 | 1104 |
| 323 | 20240702 | 133200 | 37415699800 | 152700 | 152800 | 152800 | 152700 | 271 |
| 324 | 20240702 | 133100 | 37374314300 | 152700 | 152700 | 152800 | 152700 | 493 |
| 325 | 20240702 | 133000 | 37299030300 | 152700 | 152700 | 152800 | 152700 | 297 |
| 326 | 20240702 | 132900 | 37253673800 | 152700 | 152700 | 152800 | 152700 | 160 |
| 327 | 20240702 | 132800 | 37229233100 | 152800 | 152800 | 152800 | 152700 | 549 |
| 328 | 20240702 | 132700 | 37145371400 | 152700 | 152800 | 152800 | 152700 | 961 |
| 329 | 20240702 | 132600 | 36998620600 | 152700 | 152700 | 152800 | 152700 | 284 |
| 330 | 20240702 | 132500 | 36955245300 | 152800 | 152800 | 152800 | 152700 | 277 |
| 331 | 20240702 | 132400 | 36912943100 | 152800 | 152700 | 152800 | 152700 | 151 |
| 332 | 20240702 | 132300 | 36889875000 | 152700 | 152700 | 152800 | 152700 | 274 |
| 333 | 20240702 | 132200 | 36848024000 | 152700 | 152800 | 152800 | 152700 | 1087 |
| 334 | 20240702 | 132100 | 36681944500 | 152800 | 152800 | 152900 | 152800 | 84 |
| 335 | 20240702 | 132000 | 36669107000 | 152800 | 152700 | 152900 | 152700 | 591 |
| 336 | 20240702 | 131900 | 36578803200 | 152700 | 152800 | 152800 | 152700 | 240 |
| 337 | 20240702 | 131800 | 36542151100 | 152700 | 152700 | 152800 | 152700 | 306 |
| 338 | 20240702 | 131700 | 36495418500 | 152700 | 152700 | 152800 | 152700 | 271 |
| 339 | 20240702 | 131600 | 36454032600 | 152800 | 152900 | 152900 | 152700 | 1196 |
| 340 | 20240702 | 131500 | 36271285500 | 152900 | 152900 | 153000 | 152800 | 548 |
| 341 | 20240702 | 131400 | 36187522200 | 152900 | 152900 | 153000 | 152900 | 221 |
| 342 | 20240702 | 131300 | 36153730800 | 152900 | 152900 | 153000 | 152800 | 1698 |
| 343 | 20240702 | 131200 | 35894106800 | 152900 | 152800 | 153000 | 152800 | 503 |
| 344 | 20240702 | 131100 | 35817196000 | 152900 | 152900 | 153000 | 152800 | 1335 |
| 345 | 20240702 | 131000 | 35613104600 | 152900 | 152700 | 152900 | 152700 | 1107 |
| 346 | 20240702 | 130900 | 35443931700 | 152700 | 152600 | 152800 | 152600 | 962 |
| 347 | 20240702 | 130800 | 35297043900 | 152600 | 152700 | 152700 | 152600 | 209 |
| 348 | 20240702 | 130700 | 35265146200 | 152700 | 152600 | 152700 | 152600 | 153 |
| 349 | 20240702 | 130600 | 35241794500 | 152600 | 152600 | 152700 | 152500 | 1260 |
| 350 | 20240702 | 130500 | 35049564000 | 152500 | 152700 | 152700 | 152500 | 1868 |
| 351 | 20240702 | 130400 | 34764515800 | 152600 | 152700 | 152700 | 152600 | 1567 |
| 352 | 20240702 | 130300 | 34525307500 | 152700 | 152900 | 153000 | 152700 | 6227 |
| 353 | 20240702 | 130200 | 33573632700 | 152900 | 152900 | 153000 | 152900 | 618 |
| 354 | 20240702 | 130100 | 33479138800 | 152900 | 152900 | 153000 | 152900 | 217 |
| 355 | 20240702 | 130000 | 33445958600 | 153000 | 152900 | 153000 | 152900 | 272 |
| 356 | 20240702 | 125900 | 33404368200 | 153000 | 152900 | 153000 | 152900 | 478 |
| 357 | 20240702 | 125800 | 33331266500 | 152900 | 153000 | 153100 | 152900 | 1869 |
| 358 | 20240702 | 125700 | 33045331100 | 153000 | 153000 | 153100 | 153000 | 1122 |
| 359 | 20240702 | 125600 | 32873638900 | 153100 | 153000 | 153100 | 153000 | 435 |
| 360 | 20240702 | 125500 | 32807081900 | 153000 | 153000 | 153100 | 153000 | 162 |
| 361 | 20240702 | 125400 | 32782293100 | 153000 | 153100 | 153100 | 153000 | 200 |
| 362 | 20240702 | 125300 | 32751678000 | 153000 | 153000 | 153100 | 153000 | 340 |
| 363 | 20240702 | 125200 | 32699637200 | 153000 | 153100 | 153100 | 153000 | 983 |
| 364 | 20240702 | 125100 | 32549164900 | 153000 | 153000 | 153100 | 153000 | 586 |
| 365 | 20240702 | 125000 | 32459481000 | 153000 | 153000 | 153100 | 153000 | 223 |
| 366 | 20240702 | 124900 | 32425359900 | 153000 | 153000 | 153100 | 153000 | 412 |
| 367 | 20240702 | 124800 | 32362318400 | 153100 | 153100 | 153100 | 153000 | 753 |
| 368 | 20240702 | 124700 | 32247062400 | 153000 | 153100 | 153100 | 153000 | 570 |
| 369 | 20240702 | 124600 | 32159825200 | 153000 | 153000 | 153100 | 153000 | 686 |
| 370 | 20240702 | 124500 | 32054840200 | 153000 | 153100 | 153200 | 153000 | 452 |
| 371 | 20240702 | 124400 | 31985655700 | 153100 | 153100 | 153200 | 153100 | 553 |
| 372 | 20240702 | 124300 | 31900985900 | 153200 | 153100 | 153200 | 153100 | 502 |
| 373 | 20240702 | 124200 | 31824107700 | 153200 | 153100 | 153200 | 153100 | 1378 |
| 374 | 20240702 | 124100 | 31613082600 | 153100 | 153000 | 153200 | 153000 | 552 |
| 375 | 20240702 | 124000 | 31528579300 | 153000 | 153000 | 153100 | 153000 | 321 |
| 376 | 20240702 | 123900 | 31479457000 | 153000 | 153100 | 153200 | 153000 | 3345 |
| 377 | 20240702 | 123800 | 30967534800 | 153100 | 153100 | 153200 | 153100 | 207 |
| 378 | 20240702 | 123700 | 30935842500 | 153100 | 153100 | 153200 | 153100 | 526 |
| 379 | 20240702 | 123600 | 30855303500 | 153100 | 153200 | 153200 | 153100 | 595 |
| 380 | 20240702 | 123500 | 30764188200 | 153200 | 153100 | 153200 | 153100 | 300 |
| 381 | 20240702 | 123400 | 30718244900 | 153100 | 153100 | 153200 | 153100 | 377 |
| 382 | 20240702 | 123300 | 30660502000 | 153100 | 153200 | 153200 | 153100 | 843 |
| 383 | 20240702 | 123200 | 30531378500 | 153100 | 153200 | 153300 | 153100 | 599 |
| 384 | 20240702 | 123100 | 30439618700 | 153100 | 153200 | 153200 | 153100 | 579 |
| 385 | 20240702 | 123000 | 30350930400 | 153200 | 153100 | 153200 | 153100 | 507 |
| 386 | 20240702 | 122900 | 30273286100 | 153100 | 153200 | 153200 | 153100 | 413 |
| 387 | 20240702 | 122800 | 30210027600 | 153200 | 153200 | 153200 | 153100 | 451 |
| 388 | 20240702 | 122700 | 30140976400 | 153100 | 153100 | 153200 | 153100 | 210 |
| 389 | 20240702 | 122600 | 30108816100 | 153100 | 153100 | 153200 | 153100 | 883 |
| 390 | 20240702 | 122500 | 29973571100 | 153100 | 153200 | 153300 | 153100 | 1626 |
| 391 | 20240702 | 122400 | 29724479400 | 153200 | 153200 | 153300 | 153200 | 310 |
| 392 | 20240702 | 122300 | 29676975800 | 153200 | 153200 | 153300 | 153200 | 523 |
| 393 | 20240702 | 122200 | 29596824800 | 153200 | 153200 | 153300 | 153200 | 939 |
| 394 | 20240702 | 122100 | 29452945100 | 153200 | 153300 | 153300 | 153200 | 399 |
| 395 | 20240702 | 122000 | 29391807400 | 153300 | 153400 | 153500 | 153300 | 1337 |
| 396 | 20240702 | 121900 | 29186753300 | 153400 | 153400 | 153500 | 153400 | 301 |
| 397 | 20240702 | 121800 | 29140567800 | 153400 | 153400 | 153500 | 153400 | 256 |
| 398 | 20240702 | 121700 | 29101294500 | 153400 | 153500 | 153500 | 153400 | 482 |
| 399 | 20240702 | 121600 | 29027355400 | 153500 | 153300 | 153500 | 153300 | 1518 |
| 400 | 20240702 | 121500 | 28794541700 | 153400 | 153300 | 153400 | 153300 | 1145 |
| 401 | 20240702 | 121400 | 28618957600 | 153300 | 153300 | 153400 | 153300 | 746 |
| 402 | 20240702 | 121300 | 28504570800 | 153300 | 153400 | 153400 | 153300 | 476 |
| 403 | 20240702 | 121200 | 28431581700 | 153300 | 153300 | 153400 | 153300 | 434 |
| 404 | 20240702 | 121100 | 28365029300 | 153400 | 153300 | 153400 | 153300 | 340 |
| 405 | 20240702 | 121000 | 28312891800 | 153300 | 153400 | 153500 | 153300 | 866 |
| 406 | 20240702 | 120900 | 28180033800 | 153400 | 153500 | 153500 | 153400 | 257 |
| 407 | 20240702 | 120800 | 28140604000 | 153400 | 153400 | 153500 | 153400 | 622 |
| 408 | 20240702 | 120700 | 28045175400 | 153500 | 153400 | 153500 | 153400 | 387 |
| 409 | 20240702 | 120600 | 27985800100 | 153500 | 153400 | 153500 | 153400 | 562 |
| 410 | 20240702 | 120500 | 27899567000 | 153500 | 153500 | 153500 | 153400 | 252 |
| 411 | 20240702 | 120400 | 27860904200 | 153500 | 153500 | 153500 | 153400 | 414 |
| 412 | 20240702 | 120300 | 27797387800 | 153400 | 153400 | 153500 | 153400 | 363 |
| 413 | 20240702 | 120200 | 27741695200 | 153500 | 153500 | 153500 | 153400 | 275 |
| 414 | 20240702 | 120100 | 27699500400 | 153500 | 153500 | 153500 | 153400 | 541 |
| 415 | 20240702 | 120000 | 27616492100 | 153400 | 153500 | 153500 | 153400 | 306 |
| 416 | 20240702 | 115900 | 27569547700 | 153400 | 153500 | 153500 | 153400 | 356 |
| 417 | 20240702 | 115800 | 27514929100 | 153400 | 153400 | 153500 | 153400 | 338 |
| 418 | 20240702 | 115700 | 27463063800 | 153500 | 153400 | 153500 | 153400 | 527 |
| 419 | 20240702 | 115600 | 27382208100 | 153500 | 153400 | 153500 | 153400 | 534 |
| 420 | 20240702 | 115500 | 27300281200 | 153500 | 153400 | 153500 | 153400 | 707 |
| 421 | 20240702 | 115400 | 27191789600 | 153400 | 153400 | 153500 | 153400 | 500 |
| 422 | 20240702 | 115300 | 27115083700 | 153500 | 153400 | 153500 | 153400 | 625 |
| 423 | 20240702 | 115200 | 27019171200 | 153400 | 153600 | 153600 | 153400 | 1088 |
| 424 | 20240702 | 115100 | 26852168200 | 153500 | 153500 | 153600 | 153500 | 530 |
| 425 | 20240702 | 115000 | 26770789000 | 153600 | 153500 | 153600 | 153500 | 1892 |
| 426 | 20240702 | 114900 | 26480337000 | 153500 | 153600 | 153700 | 153500 | 3596 |
| 427 | 20240702 | 114800 | 25927956900 | 153700 | 153700 | 153700 | 153600 | 238 |
| 428 | 20240702 | 114700 | 25891391800 | 153600 | 153600 | 153700 | 153600 | 752 |
| 429 | 20240702 | 114600 | 25775865800 | 153600 | 153700 | 153700 | 153600 | 647 |
| 430 | 20240702 | 114500 | 25676450600 | 153700 | 153600 | 153700 | 153600 | 423 |
| 431 | 20240702 | 114400 | 25611465800 | 153700 | 153600 | 153700 | 153600 | 387 |
| 432 | 20240702 | 114300 | 25552012900 | 153600 | 153600 | 153700 | 153600 | 328 |
| 433 | 20240702 | 114200 | 25501616800 | 153700 | 153700 | 153700 | 153600 | 436 |
| 434 | 20240702 | 114100 | 25434611700 | 153600 | 153600 | 153700 | 153600 | 462 |
| 435 | 20240702 | 114000 | 25363631700 | 153600 | 153600 | 153700 | 153600 | 323 |
| 436 | 20240702 | 113900 | 25314000300 | 153600 | 153700 | 153700 | 153600 | 441 |
| 437 | 20240702 | 113800 | 25246255000 | 153700 | 153700 | 153700 | 153600 | 886 |
| 438 | 20240702 | 113700 | 25110103800 | 153700 | 153600 | 153700 | 153600 | 432 |
| 439 | 20240702 | 113600 | 25043720900 | 153600 | 153600 | 153700 | 153600 | 667 |
| 440 | 20240702 | 113500 | 24941246800 | 153600 | 153800 | 153900 | 153600 | 4649 |
| 441 | 20240702 | 113400 | 24226517200 | 153800 | 153900 | 154000 | 153800 | 1104 |
| 442 | 20240702 | 113300 | 24056664900 | 153800 | 153900 | 153900 | 153800 | 333 |
| 443 | 20240702 | 113200 | 24005434900 | 153800 | 153900 | 153900 | 153800 | 2364 |
| 444 | 20240702 | 113100 | 23641656700 | 153800 | 153900 | 154000 | 153800 | 4070 |
| 445 | 20240702 | 113000 | 23015216800 | 153900 | 153900 | 154000 | 153900 | 501 |
| 446 | 20240702 | 112900 | 22938088200 | 154000 | 154000 | 154000 | 153900 | 1309 |
| 447 | 20240702 | 112800 | 22736548700 | 153900 | 154000 | 154100 | 153900 | 1634 |
| 448 | 20240702 | 112700 | 22485021300 | 154000 | 154000 | 154100 | 154000 | 508 |
| 449 | 20240702 | 112600 | 22406764100 | 154000 | 154000 | 154100 | 154000 | 1826 |
| 450 | 20240702 | 112500 | 22125492500 | 154000 | 154000 | 154100 | 154000 | 3889 |
| 451 | 20240702 | 112400 | 21526417400 | 154000 | 154000 | 154100 | 154000 | 459 |
| 452 | 20240702 | 112300 | 21455695200 | 154000 | 154000 | 154100 | 154000 | 523 |
| 453 | 20240702 | 112200 | 21375112200 | 154000 | 154000 | 154100 | 154000 | 486 |
| 454 | 20240702 | 112100 | 21300238900 | 154100 | 154000 | 154100 | 154000 | 1525 |
| 455 | 20240702 | 112000 | 21065240500 | 154000 | 154100 | 154100 | 154000 | 215 |
| 456 | 20240702 | 111900 | 21032118700 | 154000 | 154000 | 154100 | 154000 | 433 |
| 457 | 20240702 | 111800 | 20965406300 | 154000 | 154000 | 154100 | 154000 | 962 |
| 458 | 20240702 | 111700 | 20817243300 | 154000 | 154000 | 154100 | 154000 | 303 |
| 459 | 20240702 | 111600 | 20770562500 | 154000 | 154100 | 154100 | 154000 | 752 |
| 460 | 20240702 | 111500 | 20654687600 | 154000 | 154100 | 154100 | 154000 | 735 |
| 461 | 20240702 | 111400 | 20541457300 | 154000 | 154000 | 154100 | 154000 | 417 |
| 462 | 20240702 | 111300 | 20477205300 | 154000 | 154000 | 154100 | 154000 | 573 |
| 463 | 20240702 | 111200 | 20388930500 | 153900 | 154000 | 154100 | 153900 | 544 |
| 464 | 20240702 | 111100 | 20305144800 | 154000 | 154100 | 154100 | 154000 | 573 |
| 465 | 20240702 | 111000 | 20216895900 | 154000 | 153900 | 154100 | 153900 | 684 |
| 466 | 20240702 | 110900 | 20111543000 | 153900 | 153900 | 154000 | 153900 | 390 |
| 467 | 20240702 | 110800 | 20051507200 | 153900 | 154000 | 154000 | 153900 | 688 |
| 468 | 20240702 | 110700 | 19945597800 | 153900 | 154000 | 154100 | 153900 | 1041 |
| 469 | 20240702 | 110600 | 19785273300 | 154000 | 154200 | 154200 | 154000 | 1224 |
| 470 | 20240702 | 110500 | 19596661200 | 154100 | 154000 | 154200 | 154000 | 486 |
| 471 | 20240702 | 110400 | 19521757900 | 154200 | 154100 | 154200 | 154000 | 442 |
| 472 | 20240702 | 110300 | 19453659000 | 154000 | 154100 | 154100 | 154000 | 233 |
| 473 | 20240702 | 110200 | 19417763600 | 154100 | 154100 | 154100 | 154000 | 402 |
| 474 | 20240702 | 110100 | 19355836000 | 154100 | 154000 | 154100 | 154000 | 854 |
| 475 | 20240702 | 110000 | 19224276000 | 154000 | 154000 | 154100 | 154000 | 604 |
| 476 | 20240702 | 105900 | 19131249900 | 154000 | 154000 | 154100 | 154000 | 446 |
| 477 | 20240702 | 105800 | 19062549000 | 154000 | 154100 | 154100 | 154000 | 202 |
| 478 | 20240702 | 105700 | 19031428300 | 154100 | 154000 | 154100 | 154000 | 408 |
| 479 | 20240702 | 105600 | 18968570700 | 154000 | 154100 | 154100 | 154000 | 756 |
| 480 | 20240702 | 105500 | 18852082700 | 154100 | 154000 | 154200 | 154000 | 1285 |
| 481 | 20240702 | 105400 | 18654021400 | 154000 | 154000 | 154100 | 154000 | 601 |
| 482 | 20240702 | 105300 | 18561454800 | 154000 | 153900 | 154100 | 153900 | 1551 |
| 483 | 20240702 | 105200 | 18322553900 | 153800 | 154000 | 154100 | 153800 | 6942 |
| 484 | 20240702 | 105100 | 17253679900 | 154000 | 154200 | 154300 | 154000 | 4176 |
| 485 | 20240702 | 105000 | 16610027200 | 154200 | 154200 | 154300 | 154200 | 511 |
| 486 | 20240702 | 104900 | 16531230700 | 154300 | 154300 | 154400 | 154200 | 1178 |
| 487 | 20240702 | 104800 | 16349474200 | 154300 | 154300 | 154400 | 154300 | 193 |
| 488 | 20240702 | 104700 | 16319694100 | 154300 | 154300 | 154400 | 154300 | 213 |
| 489 | 20240702 | 104600 | 16286828100 | 154300 | 154400 | 154500 | 154300 | 829 |
| 490 | 20240702 | 104500 | 16158825600 | 154400 | 154400 | 154500 | 154400 | 590 |
| 491 | 20240702 | 104400 | 16067716300 | 154400 | 154500 | 154500 | 154400 | 527 |
| 492 | 20240702 | 104300 | 15986332100 | 154400 | 154400 | 154500 | 154400 | 514 |
| 493 | 20240702 | 104200 | 15906960400 | 154400 | 154500 | 154600 | 154400 | 1624 |
| 494 | 20240702 | 104100 | 15656061100 | 154500 | 154500 | 154600 | 154500 | 273 |
| 495 | 20240702 | 104000 | 15613864800 | 154500 | 154600 | 154600 | 154500 | 170 |
| 496 | 20240702 | 103900 | 15587595600 | 154500 | 154500 | 154600 | 154500 | 684 |
| 497 | 20240702 | 103800 | 15481886500 | 154500 | 154500 | 154600 | 154500 | 258 |
| 498 | 20240702 | 103700 | 15442022500 | 154500 | 154500 | 154600 | 154400 | 327 |
| 499 | 20240702 | 103600 | 15391505000 | 154500 | 154500 | 154500 | 154400 | 2392 |
| 500 | 20240702 | 103500 | 15021975200 | 154500 | 154600 | 154600 | 154500 | 779 |
| 501 | 20240702 | 103400 | 14901547600 | 154600 | 154600 | 154700 | 154500 | 764 |
| 502 | 20240702 | 103300 | 14783433500 | 154700 | 154700 | 154800 | 154600 | 1437 |
| 503 | 20240702 | 103200 | 14561132000 | 154800 | 154500 | 154800 | 154500 | 542 |
| 504 | 20240702 | 103100 | 14477285500 | 154500 | 154700 | 154800 | 154500 | 1525 |
| 505 | 20240702 | 103000 | 14241457300 | 154700 | 154800 | 154800 | 154600 | 441 |
| 506 | 20240702 | 102900 | 14173227700 | 154700 | 154800 | 154800 | 154700 | 489 |
| 507 | 20240702 | 102800 | 14097567800 | 154800 | 154800 | 154900 | 154600 | 3130 |
| 508 | 20240702 | 102700 | 13613334200 | 154800 | 154900 | 154900 | 154800 | 350 |
| 509 | 20240702 | 102600 | 13559149200 | 154800 | 154900 | 154900 | 154800 | 228 |
| 510 | 20240702 | 102500 | 13523849300 | 154800 | 155000 | 155000 | 154800 | 405 |
| 511 | 20240702 | 102400 | 13461119400 | 155000 | 155000 | 155000 | 154900 | 427 |
| 512 | 20240702 | 102300 | 13394956200 | 154900 | 154900 | 155000 | 154900 | 497 |
| 513 | 20240702 | 102200 | 13317942000 | 154900 | 155000 | 155000 | 154900 | 650 |
| 514 | 20240702 | 102100 | 13217241000 | 155000 | 155000 | 155100 | 155000 | 374 |
| 515 | 20240702 | 102000 | 13159269100 | 155000 | 155200 | 155200 | 155000 | 609 |
| 516 | 20240702 | 101900 | 13064803100 | 155100 | 155200 | 155200 | 155100 | 329 |
| 517 | 20240702 | 101800 | 13013756600 | 155100 | 154900 | 155200 | 154900 | 352 |
| 518 | 20240702 | 101700 | 12959193500 | 154900 | 155100 | 155100 | 154900 | 293 |
| 519 | 20240702 | 101600 | 12913800900 | 154900 | 155000 | 155000 | 154900 | 339 |
| 520 | 20240702 | 101500 | 12861279300 | 155000 | 154900 | 155100 | 154900 | 348 |
| 521 | 20240702 | 101400 | 12807355400 | 154900 | 155000 | 155000 | 154900 | 707 |
| 522 | 20240702 | 101300 | 12697776800 | 155100 | 154900 | 155100 | 154900 | 342 |
| 523 | 20240702 | 101200 | 12644784000 | 155000 | 155000 | 155000 | 154800 | 3049 |
| 524 | 20240702 | 101100 | 12172487300 | 155000 | 154900 | 155100 | 154900 | 267 |
| 525 | 20240702 | 101000 | 12131119700 | 154900 | 155100 | 155100 | 154900 | 195 |
| 526 | 20240702 | 100900 | 12100901700 | 155100 | 155100 | 155300 | 155000 | 852 |
| 527 | 20240702 | 100800 | 11968813500 | 155300 | 155100 | 155300 | 155000 | 407 |
| 528 | 20240702 | 100700 | 11905686900 | 155200 | 155200 | 155200 | 155100 | 367 |
| 529 | 20240702 | 100600 | 11848741300 | 155100 | 155200 | 155300 | 155100 | 185 |
| 530 | 20240702 | 100500 | 11820042000 | 155200 | 155400 | 155400 | 155200 | 975 |
| 531 | 20240702 | 100400 | 11668697400 | 155300 | 155400 | 155500 | 155300 | 412 |
| 532 | 20240702 | 100300 | 11604681800 | 155400 | 155400 | 155500 | 155400 | 528 |
| 533 | 20240702 | 100200 | 11522626300 | 155500 | 155200 | 155600 | 155200 | 3892 |
| 534 | 20240702 | 100100 | 10917959000 | 155200 | 155200 | 155300 | 155200 | 128 |
| 535 | 20240702 | 100000 | 10898090600 | 155200 | 155400 | 155400 | 155100 | 163 |
| 536 | 20240702 | 095900 | 10872790400 | 155300 | 155000 | 155400 | 155000 | 746 |
| 537 | 20240702 | 095800 | 10757041300 | 155000 | 155000 | 155000 | 154900 | 426 |
| 538 | 20240702 | 095700 | 10691025100 | 154900 | 154900 | 155000 | 154800 | 436 |
| 539 | 20240702 | 095600 | 10623499900 | 154900 | 154800 | 154900 | 154800 | 190 |
| 540 | 20240702 | 095500 | 10594086300 | 154900 | 154900 | 155200 | 154800 | 401 |
| 541 | 20240702 | 095400 | 10531962600 | 155200 | 154700 | 155200 | 154700 | 1247 |
| 542 | 20240702 | 095300 | 10338761500 | 154700 | 154600 | 154800 | 154600 | 370 |
| 543 | 20240702 | 095200 | 10281538300 | 154600 | 154800 | 154800 | 154600 | 740 |
| 544 | 20240702 | 095100 | 10167049600 | 154700 | 154700 | 154900 | 154700 | 424 |
| 545 | 20240702 | 095000 | 10101418100 | 154700 | 154800 | 154800 | 154700 | 337 |
| 546 | 20240702 | 094900 | 10049269800 | 154700 | 154700 | 154800 | 154700 | 1089 |
| 547 | 20240702 | 094800 | 9880768100 | 154800 | 154900 | 154900 | 154700 | 470 |
| 548 | 20240702 | 094700 | 9808011400 | 154800 | 154700 | 154900 | 154700 | 384 |
| 549 | 20240702 | 094600 | 9748571300 | 154700 | 154700 | 154900 | 154600 | 908 |
| 550 | 20240702 | 094500 | 9608089100 | 154700 | 154800 | 154900 | 154700 | 1214 |
| 551 | 20240702 | 094400 | 9420234400 | 154800 | 154800 | 154900 | 154800 | 372 |
| 552 | 20240702 | 094300 | 9362635600 | 154800 | 155000 | 155000 | 154800 | 1690 |
| 553 | 20240702 | 094200 | 9100840900 | 155000 | 155400 | 155600 | 155000 | 2109 |
| 554 | 20240702 | 094100 | 8773820600 | 155600 | 155100 | 155600 | 155000 | 6080 |
| 555 | 20240702 | 094000 | 7830756000 | 155100 | 155200 | 155200 | 155100 | 914 |
| 556 | 20240702 | 093900 | 7688948200 | 155200 | 155200 | 155400 | 155100 | 470 |
| 557 | 20240702 | 093800 | 7616013300 | 155400 | 155300 | 155500 | 155200 | 1221 |
| 558 | 20240702 | 093700 | 7426381300 | 155300 | 155300 | 155400 | 155200 | 629 |
| 559 | 20240702 | 093600 | 7328721400 | 155300 | 155400 | 155400 | 155200 | 1008 |
| 560 | 20240702 | 093500 | 7172154900 | 155500 | 155500 | 155500 | 155400 | 716 |
| 561 | 20240702 | 093400 | 7060852900 | 155400 | 155600 | 155600 | 155400 | 2497 |
| 562 | 20240702 | 093300 | 6672559600 | 155600 | 155500 | 155600 | 155300 | 698 |
| 563 | 20240702 | 093200 | 6564069300 | 155500 | 155500 | 155500 | 155400 | 1231 |
| 564 | 20240702 | 093100 | 6372655900 | 155500 | 155400 | 155600 | 155400 | 1366 |
| 565 | 20240702 | 093000 | 6160227500 | 155400 | 155500 | 155500 | 155400 | 728 |
| 566 | 20240702 | 092900 | 6047034400 | 155500 | 155500 | 155500 | 155400 | 686 |
| 567 | 20240702 | 092800 | 5940417800 | 155400 | 155600 | 155600 | 155300 | 378 |
| 568 | 20240702 | 092700 | 5881681500 | 155400 | 155400 | 155600 | 155300 | 2603 |
| 569 | 20240702 | 092600 | 5477151400 | 155500 | 155600 | 155600 | 155400 | 559 |
| 570 | 20240702 | 092500 | 5390228700 | 155500 | 155400 | 155600 | 155300 | 1471 |
| 571 | 20240702 | 092400 | 5161522800 | 155400 | 155500 | 155500 | 155300 | 993 |
| 572 | 20240702 | 092300 | 5007246600 | 155500 | 155400 | 155500 | 155400 | 1321 |
| 573 | 20240702 | 092200 | 4801890200 | 155400 | 155500 | 155600 | 155400 | 756 |
| 574 | 20240702 | 092100 | 4684342700 | 155500 | 155500 | 155500 | 155400 | 1950 |
| 575 | 20240702 | 092000 | 4381223600 | 155600 | 155500 | 155600 | 155400 | 369 |
| 576 | 20240702 | 091900 | 4323838100 | 155400 | 155500 | 155600 | 155400 | 776 |
| 577 | 20240702 | 091800 | 4203174600 | 155500 | 155500 | 155700 | 155500 | 1057 |
| 578 | 20240702 | 091700 | 4038741000 | 155500 | 155300 | 155500 | 155300 | 376 |
| 579 | 20240702 | 091600 | 3980313500 | 155400 | 155500 | 155600 | 155400 | 851 |
| 580 | 20240702 | 091500 | 3848001700 | 155500 | 155600 | 155700 | 155500 | 433 |
| 581 | 20240702 | 091400 | 3780633400 | 155600 | 155700 | 155800 | 155500 | 1365 |
| 582 | 20240702 | 091300 | 3568186700 | 155700 | 155800 | 155900 | 155700 | 1048 |
| 583 | 20240702 | 091200 | 3404988700 | 155800 | 155900 | 155900 | 155800 | 771 |
| 584 | 20240702 | 091100 | 3284856700 | 155900 | 155800 | 156000 | 155800 | 609 |
| 585 | 20240702 | 091000 | 3189933200 | 155800 | 155800 | 155900 | 155600 | 1043 |
| 586 | 20240702 | 090900 | 3027473000 | 155800 | 156200 | 156200 | 155700 | 1733 |
| 587 | 20240702 | 090800 | 2757242000 | 156200 | 155900 | 156200 | 155900 | 271 |
| 588 | 20240702 | 090700 | 2714942200 | 156000 | 156000 | 156100 | 155900 | 1006 |
| 589 | 20240702 | 090600 | 2558007000 | 156100 | 156600 | 156600 | 156000 | 2369 |
| 590 | 20240702 | 090500 | 2187889700 | 156600 | 156700 | 156800 | 156500 | 1192 |
| 591 | 20240702 | 090400 | 2001160000 | 156700 | 156800 | 156800 | 156700 | 1065 |
| 592 | 20240702 | 090300 | 1834252000 | 156700 | 156600 | 156800 | 156500 | 1343 |
| 593 | 20240702 | 090200 | 1623909200 | 156700 | 156200 | 156800 | 156200 | 2845 |
| 594 | 20240702 | 090100 | 1178672900 | 156200 | 156400 | 156400 | 155900 | 1545 |
| 595 | 20240702 | 090000 | 937403300 | 156100 | 155500 | 156500 | 155300 | 6021 |